Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FCMGF
FIRM CAP MTG INVST CORP
stock OTC

EOD
Aug 6, 2026
8.46USD+1.154%(+0.10)1,206
Pre-market
0.00USD-100.000%(-8.36)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-06		8.4820008.48208.4400008.4565+1.154%1,2060.000%
2026-08-04		8.3600008.36008.3600008.3600-0.334%36,441+1.154%
2026-07-31		8.4500008.45008.3880008.3880-2.124%9,000+0.817%
2026-07-30		8.5700008.57008.5700008.5700-0.233%2,000-1.324%
2026-07-23		8.5900008.59008.5900008.5900+0.374%6,500-1.554%
2026-07-20		8.5580008.55808.5580008.5580-0.373%2,239-1.186%
2026-07-15		8.5900008.59008.5900008.5900+0.822%3,500-1.554%
2026-07-09		7.1500008.52007.1500008.5200+0.235%16,500-0.745%
2026-06-30		8.4307448.50008.4307448.5000-0.585%7,650-0.512%
2026-06-23		8.5500008.55008.5500008.5500+0.588%340-1.094%
2026-06-22		8.5500008.57008.5000008.5000-0.608%3,800-0.512%
2026-06-18		8.5520008.55208.5520008.5520-0.512%8,500-1.117%
2026-06-12		8.5960008.59608.5960008.5960-0.163%9,800-1.623%
2026-06-03		8.6200008.62008.6100008.6100-1.712%200-1.783%
2026-05-28		8.7600008.76008.7600008.7600+0.574%11,849-3.465%
2026-05-26		8.7100008.71008.7100008.7100+0.577%1,500-2.910%
2026-05-21		8.6600008.66008.6600008.6600+0.581%3,307-2.350%
2026-05-19		8.6100008.61008.6100008.6100-1.034%19,400-1.783%
2026-05-14		8.7400008.74008.7000008.7000-1.806%6,510-2.799%
2026-05-06		8.8100008.86008.8100008.8600-1.556%9,821-4.554%
2026-05-05		9.0000009.00009.0000009.0000+1.124%5,000-6.039%
2026-05-04		8.9000008.90008.9000008.9000-0.224%7,025-4.983%
2026-04-23		8.9200008.92008.9200008.9200-0.224%4,300-5.196%
2026-04-17		8.9400008.94008.9400008.9400+4.561%100-5.408%
2026-04-02		8.5500008.55008.5500008.5500+0.802%2,500-1.094%
2026-04-01		8.4820008.48208.4820008.4820+1.044%8,310-0.301%
2026-03-31		8.3944008.39448.3944008.3944-1.445%1,000+0.740%
2026-03-25		8.5175008.51758.5175008.5175-0.728%505-0.716%
2026-03-18		8.5800008.58008.5800008.5800+1.179%6,586-1.439%
2026-03-16		8.4800008.48008.4800008.4800-4.181%16,548-0.277%
2026-03-09		8.8500008.85008.8500008.8500+0.340%10,691-4.446%
2026-03-03		8.8200008.82008.8200008.8200-1.010%4,220-4.121%
2026-03-02		8.9100008.91008.9100008.9100-1.872%9,400-5.090%
2026-02-27		9.0800009.08009.0800009.0800+0.665%10,100-6.867%
2026-02-24		9.0200009.02009.0200009.0200+1.008%1,600-6.247%
2026-02-23		8.9300008.93008.9300008.93000.000%700-5.302%
2026-02-12		8.8900008.93008.8900008.9300-0.998%7,305-5.302%
2026-02-09		9.0200009.02009.0200009.0200+0.782%4,900-6.247%
2026-02-06		8.9500008.95008.9500008.9500-0.776%6,500-5.514%
2026-01-29		9.0200009.02009.0200009.0200+3.086%2,000-6.247%
2026-01-16		8.7500008.75008.7500008.7500+1.508%6,900-3.354%
2026-01-05		8.6200008.62008.6200008.6200+0.583%400-1.897%
2026-01-02		8.5700008.57008.5700008.5700+1.300%4,500-1.324%
2025-12-15		8.4600008.46008.4600008.4600+0.261%114-0.041%
2025-12-10		8.4380008.43808.4380008.4380+1.663%800+0.219%
2025-12-08		8.3000008.30008.3000008.3000-1.190%400+1.886%
2025-11-28		8.4000008.40008.4000008.4000+0.719%1,420+0.673%
2025-11-24		8.3400008.34008.3400008.3400-1.998%500+1.397%
2025-11-12		8.5000008.51008.5000008.5100+1.310%700-0.629%
2025-11-10		8.4000008.40008.4000008.4000-0.238%400+0.673%
2025-11-07		8.4200008.42008.4200008.4200-0.590%500+0.433%
2025-11-05		8.4400008.47008.4400008.4700+1.681%200-0.159%
2025-11-04		8.3300008.33008.3300008.3300-2.459%200+1.519%
2025-10-10		8.5400008.54008.5400008.5400-2.623%2,300-0.978%
2025-10-06		8.7700008.77008.7700008.7700-0.454%910-3.575%
2025-10-01		9.0000009.00008.8100008.8100-1.056%12,400-4.012%
2025-09-24		8.9040008.90408.9040008.9040+1.182%250-5.026%
2025-09-11		8.8200008.82008.8000008.8000+0.975%501-3.903%
2025-09-04		8.7300008.73008.7150008.7150-0.966%428-2.966%
2025-08-27		8.8000008.80008.8000008.8000+0.600%220-3.903%
2025-08-25		8.7475008.74758.7475008.7475-1.713%301-3.327%
2025-07-25		8.9000008.90008.9000008.9000-1.549%1,800-4.983%
2025-07-14		9.0400009.04009.0400009.0400+0.444%2,500-6.455%
2025-07-10		9.0000009.00009.0000009.0000+0.784%400-6.039%
2025-06-27		8.9700008.97008.9300008.9300-0.833%600-5.302%
2025-06-06		9.0050009.00509.0050009.0050+5.322%200-6.091%
2025-05-07		8.5500008.55008.5500008.5500+4.523%2,400-1.094%
2025-04-07		8.1800008.18008.1800008.1800-0.848%400+3.380%
2025-03-31		8.2500008.25008.2500008.2500+2.142%2,269+2.503%
2025-03-10		8.0770008.07708.0770008.0770-1.620%238+4.699%
2025-03-05		8.2100008.21008.2100008.2100+0.619%1,869+3.002%
2025-03-03		8.1595008.15958.1595008.1595-1.929%235+3.640%
2025-02-07		8.3350008.33508.3200008.3200+6.258%1,700+1.641%
2025-02-03		7.8300007.83007.8300007.8300-4.185%120+8.001%
2025-01-31		8.1720008.17208.1720008.1720-0.825%100+3.481%
2025-01-16		8.2400008.24008.2400008.2400-1.080%254+2.627%
2025-01-03		8.3300008.33008.3300008.3300-1.128%200+1.519%
2024-12-12		8.4250008.42508.4250008.4250+0.417%150+0.374%
2024-12-10		8.3900008.39008.3900008.3900+4.094%1,000+0.793%
2024-12-06		8.1000008.10008.0600008.0600-2.303%632+4.919%
2024-12-05		8.2500008.25008.2500008.2500+0.457%547+2.503%
2024-12-04		8.2125008.21258.2125008.2125-1.529%100+2.971%
2024-12-02		8.3600008.36008.3400008.3400-0.596%1,200+1.397%
2024-11-29		8.3985008.39858.3900008.3900+3.965%1,100+0.793%
2024-11-12		8.1194008.11948.0700008.0700-1.465%961+4.789%
2024-11-08		8.1900008.19008.1250008.1900-0.462%637+3.254%
2024-11-07		8.2280008.22808.2280008.2280+3.315%1,040+2.777%
2024-11-06		8.0616008.06167.9640007.9640-2.282%4,918+6.184%
2024-11-04		8.1500008.15008.1500008.1500-0.147%500+3.761%
2024-11-01		8.1620008.16208.1620008.1620-0.886%245+3.608%
2024-10-29		8.2350008.23508.2350008.2350+0.672%500+2.690%
2024-10-25		8.1800008.18008.1800008.1800-3.878%100+3.380%
2024-10-17		8.5100008.51008.5100008.5100-1.047%700-0.629%
2024-09-19		8.6000008.60008.6000008.6000+0.467%1,000-1.669%
2024-09-16		8.5600008.56008.5600008.5600+0.117%100-1.209%
2024-09-13		8.5500008.55008.5500008.5500+0.014%500-1.094%
2024-09-12		8.5488008.54888.5488008.5488+2.504%900-1.080%
2024-09-06		8.3400008.34008.3400008.3400-1.302%200+1.397%
2024-09-05		8.4500008.45008.4500008.4500+1.337%110+0.077%
2024-09-04		8.3385008.33858.3385008.3385-0.614%1,000+1.415%
2024-09-03		8.3900008.39008.3900008.3900-0.119%100+0.793%
2024-08-30		8.3800008.40008.3800008.4000+2.314%250+0.673%
2024-08-15		8.0800008.21008.0800008.2100+1.735%523+3.002%
2024-08-06		8.0700008.07008.0700008.07000.000%524+4.789%
2024-08-02		8.0700008.07008.0700008.0700-3.121%100+4.789%
2024-07-12		8.3300008.33008.3300008.3300+3.218%100+1.519%
2024-07-03		8.0703008.07038.0703008.0703+0.753%100+4.785%
2024-06-21		7.8500009.23007.8500008.0100+5.952%42,000+5.574%
2024-05-29		7.5800007.58007.5600007.5600-3.077%521+11.858%
2024-05-01		7.8000007.80007.8000007.8000-6.921%100+8.417%
2024-04-11		8.3800008.38008.3800008.38000.000%400+0.913%
2024-04-05		8.3800008.38008.3800008.3800-0.593%100+0.913%
2024-03-27		8.4300008.43008.4300008.43000.000%321+0.314%
2024-03-18		8.4300008.43008.4300008.4300-0.940%117+0.314%
2024-03-01		8.5100008.51008.5100008.5100-2.408%100-0.629%
2024-01-29		8.7200008.72008.7200008.7200+6.089%500-3.022%
2024-01-17		8.2195008.21958.2195008.2195+1.101%1,039+2.883%
2023-12-20		8.1300008.13008.1300008.1300+1.752%4,036+4.016%
2023-12-14		7.9900007.99007.9900007.9900+6.533%2,367+5.839%
2023-09-20		7.5000007.50007.5000007.5000-0.266%601+12.753%
2023-09-05		7.5200007.52007.5200007.5200-3.094%115+12.453%
2023-09-01		7.7600007.76017.7600007.7601-0.766%2,400+8.974%
2023-06-20		7.8200007.82007.8200007.8200-1.138%250+8.139%
2023-06-15		7.9100007.91007.9100007.9100-5.833%5,794+6.909%
2023-05-08		8.3000008.40008.3000008.4000+2.941%595+0.673%
2023-04-25		8.1600008.16008.1600008.1600-4.000%100+3.634%
2023-04-11		8.5000008.50008.5000008.5000-5.028%8,012-0.512%
2023-01-30		8.9500008.95008.9500008.9500+3.647%100-5.514%
2023-01-12		8.6351008.63518.6351008.6351+0.625%732-2.068%
2023-01-11		8.5815008.58158.5815008.5815+10.172%732-1.457%
2023-01-03		7.8201007.82017.7892007.7892+2.220%1,500+8.567%
2022-12-12		7.6200007.62007.6200007.6200-15.333%1,000+10.978%
2022-11-21		9.0000009.00009.0000009.0000+2.623%2,002-6.039%
2022-11-07		8.7700008.77008.7700008.7700-0.454%100-3.575%
2022-10-27		8.8100008.81008.8100008.8100+10.125%100-4.012%
2022-10-13		8.0000008.00008.0000008.0000-3.962%100+5.706%
2022-09-29		8.3300008.33008.3300008.3300-0.120%100+1.519%
2022-09-27		8.3400008.34008.3400008.3400-11.087%100+1.397%
2022-09-01		9.2200009.38009.2200009.3800-0.636%200-9.845%
2022-08-29		9.4400009.44009.4400009.4400-0.317%105-10.418%
2022-08-26		9.4801009.48019.4700009.4700-2.270%3,600-10.702%
2022-08-19		9.6900009.69009.6900009.6900-3.197%100-12.730%
2022-08-18		10.01000010.010010.01000010.0100+3.623%200-15.519%
2022-08-10		9.6600009.66009.6600009.6600+2.006%100-12.459%
2022-08-04		9.4700009.47009.4700009.4700-0.728%100-10.702%
2022-07-28		9.5394009.53949.5394009.5394+5.446%735-11.352%
2022-06-22		9.0467009.04679.0467009.0467-2.458%3,100-6.524%
2022-06-15		9.2747009.27479.2747009.2747-11.837%4,900-8.822%
2022-04-28		10.31200010.520010.31200010.5200-4.364%1,500-19.615%
2022-03-15		11.00000011.000011.00000011.0000-3.254%100-23.123%
2022-01-26		11.35000011.370011.35000011.3700-2.320%1,000-25.624%
2022-01-20		11.80000011.800011.64000011.64000.000%1,120-27.350%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC